Singapore markets open in 8 hours 44 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,024.08 -11.61 (-0.23%) Dow
37,939.15 +123.23 (+0.33%) Nasdaq
15,610.91 -46.91 (-0.30%) Bitcoin USD
56,945.09 -3,710.18 (-6.12%) CMC Crypto 200
1,185.96 -153.11 (-11.44%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:3000.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03000000 | 2024-05-01 11:59AM EDT | 2024-05-03 | 125.46 | 117.80 | 133.90 | -42.14 | -25.14% | 5 | 35 | 45.58% |
| CMG240510C03000000 | 2024-04-30 10:56AM EDT | 2024-05-10 | 190.93 | 127.40 | 142.60 | 0.00 | - | 2 | 14 | 31.23% |
| CMG240517C03000000 | 2024-05-01 10:35AM EDT | 2024-05-17 | 152.67 | 138.60 | 151.60 | -39.33 | -20.48% | 5 | 148 | 28.35% |
| CMG240524C03000000 | 2024-04-26 12:14PM EDT | 2024-05-24 | 206.18 | 150.20 | 163.30 | 0.00 | - | 1 | 3 | 28.34% |
| CMG240531C03000000 | 2024-04-29 10:54AM EDT | 2024-05-31 | 246.44 | 154.80 | 168.70 | 0.00 | - | 40 | 44 | 26.69% |
| CMG240621C03000000 | 2024-04-30 1:45PM EDT | 2024-06-21 | 231.97 | 183.60 | 194.70 | 0.00 | - | 6 | 147 | 26.85% |
| CMG240719C03000000 | 2024-05-01 9:41AM EDT | 2024-07-19 | 237.00 | 220.40 | 233.60 | -39.65 | -14.33% | 1 | 46 | 28.88% |
| CMG240920C03000000 | 2024-04-29 1:20PM EDT | 2024-09-20 | 365.40 | 302.80 | 316.30 | 0.00 | - | 2 | 46 | 32.78% |
| CMG241220C03000000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 370.15 | 390.40 | 406.00 | 0.00 | - | - | 2 | 34.99% |
| CMG250117C03000000 | 2024-04-30 12:33PM EDT | 2025-01-17 | 410.00 | 407.80 | 424.00 | -41.00 | -9.09% | 1 | 312 | 34.84% |
| CMG250620C03000000 | 2024-04-25 12:19PM EDT | 2025-06-20 | 515.00 | 528.00 | 545.80 | 0.00 | - | 1 | 38 | 37.20% |
| CMG260116C03000000 | 2024-04-30 2:50PM EDT | 2026-01-16 | 662.10 | 658.00 | 672.00 | -37.62 | -5.38% | 1 | 42 | 38.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03000000 | 2024-05-01 11:17AM EDT | 2024-05-03 | 1.00 | 0.45 | 1.30 | 0.00 | - | 16 | 200 | 25.94% |
| CMG240510P03000000 | 2024-05-01 10:17AM EDT | 2024-05-10 | 7.09 | 5.70 | 7.60 | +3.09 | +77.25% | 6 | 51 | 21.98% |
| CMG240517P03000000 | 2024-05-01 10:11AM EDT | 2024-05-17 | 15.00 | 11.60 | 15.10 | +5.00 | +50.00% | 31 | 262 | 21.44% |
| CMG240524P03000000 | 2024-04-30 3:52PM EDT | 2024-05-24 | 15.10 | 17.20 | 23.00 | 0.00 | - | 3 | 14 | 21.50% |
| CMG240531P03000000 | 2024-04-30 3:19PM EDT | 2024-05-31 | 18.00 | 20.60 | 27.70 | 0.00 | - | 7 | 9 | 20.60% |
| CMG240607P03000000 | 2024-05-01 10:23AM EDT | 2024-06-07 | 32.00 | 26.60 | 33.20 | +12.10 | +60.80% | 2 | 7 | 20.32% |
| CMG240621P03000000 | 2024-05-01 11:06AM EDT | 2024-06-21 | 39.50 | 39.60 | 45.00 | +6.50 | +19.70% | 5 | 247 | 20.38% |
| CMG240719P03000000 | 2024-05-01 10:04AM EDT | 2024-07-19 | 62.00 | 60.10 | 66.30 | +9.35 | +17.76% | 2 | 58 | 20.59% |
| CMG240920P03000000 | 2024-05-01 10:04AM EDT | 2024-09-20 | 119.00 | 115.10 | 123.90 | +13.30 | +12.58% | 3 | 48 | 23.39% |
| CMG241220P03000000 | 2024-04-26 2:24PM EDT | 2024-12-20 | 163.70 | 163.80 | 175.50 | +10.29 | +6.71% | 1 | 5 | 23.74% |
| CMG250117P03000000 | 2024-04-30 3:58PM EDT | 2025-01-17 | 165.00 | 174.30 | 183.50 | 0.00 | - | 2 | 228 | 23.23% |
| CMG250620P03000000 | 2024-04-30 3:49PM EDT | 2025-06-20 | 226.50 | 232.10 | 246.00 | 0.00 | - | 1 | 19 | 23.35% |
| CMG260116P03000000 | 2024-04-30 10:11AM EDT | 2026-01-16 | 276.00 | 290.00 | 302.00 | 0.00 | - | 80 | 113 | 22.61% |
© 2024 Yahoo. All rights reserved.